Franco Nev Corp (NY: FNV )

137.99 USD -1.86 (-1.33%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 139.13 139.71 137.69 137.99 558,300 -1.51(-1.08%)
Oct 22, 2020 139.51 140.10 137.45 139.50 459,622 -1.17(-0.83%)
Oct 21, 2020 140.21 142.27 139.79 140.67 1,073,030 +0.99(+0.71%)
Oct 20, 2020 138.41 139.92 137.50 139.68 487,966 +2.20(+1.60%)
Oct 19, 2020 140.42 141.13 137.27 137.48 452,455 -2.33(-1.67%)
Oct 16, 2020 140.80 141.39 139.53 139.81 397,200 -0.62(-0.44%)
Oct 15, 2020 139.31 140.99 138.79 140.43 430,186 -1.03(-0.73%)
Oct 14, 2020 142.74 143.38 140.66 141.46 351,860 -0.22(-0.16%)
Oct 13, 2020 141.95 142.33 139.06 141.68 449,905 -1.37(-0.96%)
Oct 12, 2020 141.61 143.90 140.48 143.05 430,169 +2.08(+1.48%)
Oct 09, 2020 138.86 141.34 138.70 140.97 644,000 +3.78(+2.76%)
Oct 08, 2020 136.06 138.32 136.06 137.19 485,585 +1.56(+1.15%)
Oct 07, 2020 136.04 137.00 134.86 135.63 499,015 +0.72(+0.53%)
Oct 06, 2020 141.10 142.34 134.81 134.91 646,722 -6.23(-4.41%)
Oct 05, 2020 139.96 142.95 139.85 141.14 394,253 +1.45(+1.04%)
Oct 02, 2020 141.73 142.52 139.63 139.69 460,800 -1.58(-1.12%)
Oct 01, 2020 140.74 143.29 140.29 141.27 680,046 +1.69(+1.21%)
Sep 30, 2020 139.66 141.16 137.55 139.58 550,843 +0.06(+0.04%)
Sep 29, 2020 139.89 141.12 138.98 139.52 483,779 +0.76(+0.55%)
Sep 28, 2020 139.21 140.34 136.99 138.76 521,213 +0.09(+0.06%)
Sep 25, 2020 138.62 139.25 136.80 138.67 605,800 -0.68(-0.49%)
Sep 24, 2020 135.00 140.55 134.74 139.35 961,408 +3.54(+2.61%)
Sep 23, 2020 140.69 141.46 135.40 135.81 1,040,218 -6.47(-4.55%)
Sep 22, 2020 142.27 143.86 140.63 142.28 620,096 +0.92(+0.65%)
Sep 21, 2020 140.90 142.90 138.21 141.36 1,053,355 -1.48(-1.04%)
Sep 18, 2020 146.97 147.59 142.57 142.84 1,695,300 -3.52(-2.41%)
Sep 17, 2020 144.22 146.98 142.92 146.36 654,050 -0.92(-0.62%)
Sep 16, 2020 149.53 149.90 146.74 147.28 966,447 -0.90(-0.61%)
Sep 15, 2020 149.90 150.33 147.12 148.18 604,425 +0.89(+0.60%)
Sep 14, 2020 145.87 147.75 145.76 147.29 635,831 +2.37(+1.64%)
Sep 11, 2020 147.50 148.70 144.23 144.92 570,100 -1.49(-1.02%)
Sep 10, 2020 151.93 151.93 145.95 146.41 768,467 -3.96(-2.63%)
Sep 09, 2020 147.03 151.25 146.51 150.37 1,360,598 +5.14(+3.54%)
Sep 08, 2020 142.51 147.93 140.43 145.23 671,594 -0.47(-0.32%)
Sep 04, 2020 147.01 147.94 142.22 145.70 818,200 -2.39(-1.61%)
Sep 03, 2020 149.61 150.48 144.67 148.09 855,591 -1.89(-1.26%)
Sep 02, 2020 148.00 150.61 145.39 149.98 600,708 +1.01(+0.68%)
Sep 01, 2020 153.12 153.27 146.49 148.97 552,986 -1.51(-1.00%)
Aug 31, 2020 150.00 152.38 149.35 150.48 695,834 +1.30(+0.87%)
Aug 28, 2020 151.01 151.73 149.08 149.18 562,900 +0.55(+0.37%)
Aug 27, 2020 153.11 153.46 146.64 148.63 590,794 -1.93(-1.28%)
Aug 26, 2020 145.21 151.14 145.21 150.56 562,602 +3.24(+2.20%)
Aug 25, 2020 146.64 147.38 143.56 147.32 858,476 +0.82(+0.56%)
Aug 24, 2020 149.74 150.18 146.23 146.50 418,534 -2.03(-1.37%)
Aug 21, 2020 149.16 149.17 146.00 148.53 472,400 -2.65(-1.75%)
Aug 20, 2020 147.86 152.22 147.31 151.18 514,019 +3.12(+2.11%)
Aug 19, 2020 150.78 152.33 147.48 148.06 651,002 -3.59(-2.37%)
Aug 18, 2020 156.73 156.78 149.94 151.65 710,668 -1.25(-0.82%)
Aug 17, 2020 152.15 153.15 150.15 152.90 725,056 +5.48(+3.72%)
Aug 14, 2020 148.10 148.30 145.42 147.42 689,900 -0.60(-0.41%)
Aug 13, 2020 146.31 149.80 145.20 148.02 885,000 +3.79(+2.63%)
Aug 12, 2020 145.36 148.24 143.73 144.23 1,083,868 +1.75(+1.23%)
Aug 11, 2020 146.35 148.66 141.26 142.48 1,656,828 -10.22(-6.69%)
Aug 10, 2020 155.45 158.57 152.10 152.70 682,100 -0.87(-0.57%)
Aug 07, 2020 153.82 156.37 152.58 153.57 706,200 -2.75(-1.76%)
Aug 06, 2020 163.94 164.45 153.57 156.32 1,183,988 -4.24(-2.64%)
Aug 05, 2020 166.11 166.11 160.01 160.56 1,101,557 -2.35(-1.44%)
Aug 04, 2020 157.94 163.07 156.63 162.91 966,327 +5.36(+3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.